Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.45 | 17.45 | 16.80 | 16.99 | 2,515 | -0.16(-0.93%) |
Jan 30, 2013 | 17.40 | 17.40 | 17.15 | 17.15 | 1,484 | +0.03(+0.18%) |
Jan 29, 2013 | 17.40 | 17.40 | 17.08 | 17.12 | 1,109 | -0.18(-1.04%) |
Jan 28, 2013 | 17.50 | 17.50 | 17.05 | 17.30 | 7,154 | -0.16(-0.92%) |
Jan 25, 2013 | 17.25 | 17.46 | 17.11 | 17.46 | 2,831 | +0.15(+0.87%) |
Jan 24, 2013 | 17.47 | 17.47 | 17.05 | 17.31 | 798 | -0.15(-0.87%) |
Jan 23, 2013 | 17.45 | 17.48 | 17.05 | 17.46 | 6,057 | -0.02(-0.10%) |
Jan 22, 2013 | 17.48 | 17.49 | 17.00 | 17.48 | 5,461 | +0.01(+0.06%) |
Jan 18, 2013 | 17.40 | 17.47 | 17.23 | 17.47 | 2,953 | +0.00(+0.00%) |
Jan 17, 2013 | 17.37 | 17.48 | 16.87 | 17.47 | 2,637 | +0.10(+0.57%) |
Jan 16, 2013 | 17.44 | 17.45 | 17.20 | 17.37 | 3,122 | +0.34(+2.01%) |
Jan 15, 2013 | 17.16 | 17.17 | 17.00 | 17.03 | 3,511 | +0.46(+2.78%) |
Jan 14, 2013 | 17.00 | 17.43 | 16.55 | 16.57 | 7,088 | -0.41(-2.41%) |
Jan 11, 2013 | 17.30 | 17.41 | 16.96 | 16.98 | 6,157 | -0.13(-0.76%) |
Jan 10, 2013 | 16.95 | 17.15 | 16.95 | 17.11 | 7,425 | +0.36(+2.15%) |
Jan 09, 2013 | 16.20 | 16.94 | 16.11 | 16.75 | 8,029 | +0.61(+3.81%) |
Jan 08, 2013 | 15.12 | 16.16 | 15.12 | 16.14 | 6,718 | +1.18(+7.85%) |
Jan 07, 2013 | 14.60 | 15.06 | 14.60 | 14.96 | 6,895 | +0.36(+2.47%) |
Jan 04, 2013 | 14.50 | 14.70 | 14.45 | 14.60 | 4,404 | +0.08(+0.55%) |
Jan 03, 2013 | 14.93 | 14.93 | 14.40 | 14.52 | 6,752 | -0.44(-2.94%) |
Jan 02, 2013 | 14.49 | 15.17 | 14.09 | 14.96 | 12,438 | +0.87(+6.17%) |
Dec 31, 2012 | 13.83 | 14.10 | 13.75 | 14.09 | 5,880 | +0.21(+1.51%) |
Dec 28, 2012 | 14.08 | 14.08 | 13.71 | 13.88 | 3,756 | -0.20(-1.41%) |
Dec 27, 2012 | 13.40 | 14.08 | 13.25 | 14.08 | 3,025 | +0.30(+2.17%) |
Dec 26, 2012 | 13.90 | 13.90 | 12.85 | 13.78 | 6,094 | -0.17(-1.22%) |
Dec 24, 2012 | 13.80 | 13.99 | 13.80 | 13.95 | 1,779 | +0.64(+4.81%) |
Dec 21, 2012 | 14.00 | 14.09 | 12.22 | 13.31 | 11,376 | -0.69(-4.93%) |
Dec 20, 2012 | 14.00 | 14.01 | 13.96 | 14.00 | 4,198 | +0.19(+1.38%) |
Dec 19, 2012 | 13.87 | 13.87 | 13.81 | 13.81 | 387 | -0.14(-1.00%) |
Dec 18, 2012 | 14.06 | 14.10 | 13.95 | 13.95 | 5,203 | -0.05(-0.36%) |
Dec 17, 2012 | 13.80 | 14.00 | 13.80 | 14.00 | 2,716 | +0.24(+1.76%) |
Dec 14, 2012 | 13.76 | 13.76 | 13.51 | 13.76 | 6,567 | -0.19(-1.38%) |
Dec 13, 2012 | 13.73 | 14.00 | 13.71 | 13.95 | 2,110 | -0.05(-0.36%) |
Dec 12, 2012 | 14.00 | 14.00 | 13.91 | 14.00 | 2,550 | +0.03(+0.21%) |
Dec 11, 2012 | 13.85 | 14.00 | 13.83 | 13.97 | 3,399 | +0.57(+4.25%) |
Dec 10, 2012 | 13.27 | 13.52 | 13.24 | 13.40 | 3,842 | +0.52(+4.04%) |
Dec 07, 2012 | 13.08 | 13.13 | 12.84 | 12.88 | 3,944 | -0.32(-2.42%) |
Dec 05, 2012 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.25(+1.93%) |
Dec 04, 2012 | 12.85 | 13.18 | 12.85 | 12.95 | 3,005 | -0.04(-0.31%) |
Nov 30, 2012 | 12.98 | 13.00 | 12.98 | 12.99 | 1,400 | -0.01(-0.08%) |
Nov 29, 2012 | 13.14 | 13.14 | 12.84 | 13.00 | 1,550 | +0.15(+1.17%) |
Nov 28, 2012 | 12.95 | 13.35 | 12.85 | 12.85 | 4,768 | -0.21(-1.61%) |
Nov 27, 2012 | 12.85 | 13.09 | 12.85 | 13.06 | 1,470 | +0.18(+1.40%) |
Nov 26, 2012 | 13.00 | 13.10 | 12.88 | 12.88 | 5,206 | -0.22(-1.68%) |
Nov 23, 2012 | 13.20 | 13.20 | 13.10 | 13.10 | 3,842 | -0.09(-0.68%) |
Nov 21, 2012 | 13.41 | 13.41 | 13.19 | 13.19 | 2,610 | -0.23(-1.70%) |
Nov 19, 2012 | 12.95 | 13.42 | 13.42 | 13.42 | 5,700 | +0.41(+3.14%) |
Nov 16, 2012 | 12.85 | 13.49 | 12.85 | 13.01 | 3,410 | -0.37(-2.77%) |
Nov 15, 2012 | 13.01 | 13.38 | 13.01 | 13.38 | 2,467 | +0.08(+0.60%) |
Nov 14, 2012 | 13.26 | 13.30 | 12.50 | 13.30 | 6,359 | +0.05(+0.38%) |
Nov 13, 2012 | 13.00 | 13.53 | 12.96 | 13.25 | 12,666 | +0.70(+5.57%) |
Nov 09, 2012 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | +0.50(+4.16%) |
Nov 08, 2012 | 12.05 | 12.28 | 12.02 | 12.05 | 1,500 | -0.25(-2.03%) |
Nov 07, 2012 | 12.53 | 12.54 | 12.30 | 12.30 | 2,507 | -0.57(-4.43%) |
Nov 06, 2012 | 12.53 | 12.87 | 12.51 | 12.87 | 1,289 | +0.34(+2.71%) |
Nov 05, 2012 | 12.37 | 12.53 | 12.37 | 12.53 | 2,191 | +0.13(+1.05%) |
Nov 02, 2012 | 12.51 | 12.51 | 12.30 | 12.40 | 964 | -0.25(-1.98%) |